Jiangsu Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	6.680	6.920	6.680	6.860	5.801	3,852,001
2023-08-14	6.760	6.790	6.650	6.790	5.742	1,724,000
2023-08-11	6.890	6.900	6.770	6.770	5.725	1,332,199
2023-08-10	6.810	6.950	6.810	6.830	5.775	1,594,881
2023-08-09	6.800	6.850	6.800	6.830	5.775	448,451
2023-08-08	6.850	6.940	6.800	6.810	5.759	1,500,000
2023-08-07	6.990	6.990	6.850	6.900	5.835	1,299,539
2023-08-04	6.980	6.990	6.900	6.920	5.852	1,764,743
2023-08-03	7.000	7.010	6.930	6.930	5.860	835,543
2023-08-02	7.120	7.120	6.900	6.930	5.860	2,754,470
2023-08-01	7.220	7.220	7.020	7.030	5.945	4,414,000
2023-07-31	7.100	7.190	7.080	7.130	6.029	3,035,040
2023-07-28	7.020	7.180	7.020	7.110	6.012	4,400,700
2023-07-27	7.110	7.250	7.110	7.160	6.055	1,834,797
2023-07-26	7.140	7.240	7.120	7.120	6.021	976,000
2023-07-25	7.160	7.220	7.070	7.190	6.080	1,550,113
2023-07-24	7.000	7.160	7.000	7.070	5.978	726,988
2023-07-21	7.020	7.120	6.980	7.090	5.995	1,245,133
2023-07-20	6.880	7.080	6.880	7.020	5.936	3,259,071
2023-07-19	6.870	6.970	6.870	6.930	5.860	2,794,118
2023-07-18	6.900	7.010	6.850	6.970	5.894	2,919,777
2023-07-14	6.960	7.040	6.910	6.990	5.911	2,702,517
2023-07-13	6.980	7.010	6.790	6.950	5.877	3,128,000
2023-07-12	6.990	6.990	6.800	6.850	5.792	2,486,678
2023-07-11	6.930	7.050	6.930	6.980	5.902	1,742,201
2023-07-10	6.840	6.980	6.840	6.940	5.869	1,807,892
2023-07-07	6.920	6.920	6.780	6.820	5.767	4,990,282
2023-07-06	7.160	7.160	6.870	6.970	5.894	4,391,559
2023-07-05	7.220	7.250	7.000	7.060	5.970	3,986,000
2023-07-04	7.240	7.320	7.210	7.260	6.139	890,597
2023-07-03	7.380	7.380	7.240	7.310	6.181	2,686,451
2023-06-30	7.330	7.380	7.220	7.220	6.105	2,024,000
2023-06-29	7.270	7.330	7.220	7.300	6.173	1,125,786
2023-06-28	7.370	7.460	7.230	7.230	6.114	1,704,000
2023-06-27	7.200	7.390	7.200	7.350	6.215	1,499,642
2023-06-26	7.290	7.380	7.130	7.130	6.029	2,548,343
2023-06-23	7.630	7.850	7.340	7.780	6.152	6,058,788
2023-06-21	7.610	7.760	7.590	7.690	6.081	5,686,862
2023-06-20	7.560	7.730	7.530	7.660	6.058	5,755,104
2023-06-19	7.530	7.740	7.430	7.700	6.089	3,616,879
2023-06-16	7.540	7.660	7.480	7.480	5.915	7,436,300
2023-06-15	7.710	7.710	7.540	7.600	6.010	1,803,912
2023-06-14	7.790	7.790	7.600	7.650	6.050	1,717,950
2023-06-13	7.830	7.830	7.620	7.670	6.065	4,448,311
2023-06-12	7.860	7.860	7.690	7.700	6.089	1,388,304
2023-06-09	7.860	7.900	7.790	7.840	6.200	3,247,669
2023-06-08	7.670	8.020	7.670	7.960	6.295	7,120,000
2023-06-07	7.600	7.720	7.470	7.700	6.089	3,802,182
2023-06-06	7.520	7.650	7.410	7.460	5.899	2,594,825
2023-06-05	7.520	7.630	7.390	7.520	5.947	2,359,500
2023-06-02	7.460	7.640	7.460	7.520	5.947	12,586,790
2023-06-01	7.590	7.620	7.440	7.440	5.884	4,072,584
2023-05-31	7.640	7.730	7.520	7.570	5.986	9,561,574
2023-05-30	7.870	7.880	7.590	7.640	6.042	3,155,145
2023-05-29	7.800	7.960	7.700	7.750	6.129	2,394,463
2023-05-25	8.060	8.070	7.750	7.810	6.176	5,566,000
2023-05-24	8.290	8.290	8.010	8.100	6.406	9,634,000
2023-05-23	8.260	8.350	8.140	8.160	6.453	5,792,000
2023-05-22	8.200	8.360	8.160	8.230	6.508	2,250,167
2023-05-19	8.400	8.430	8.280	8.300	6.564	2,203,976

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.5600 HKD
2025-07-03	0.5367 HKD
2024-07-02	0.5153 HKD
2023-06-26	0.5042 HKD
2022-07-05	0.5369 HKD
2021-06-21	0.5579 HKD
2020-06-29	0.5031 HKD
2019-06-24	0.5225 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.